Skip to main content

Ally Financial (NY: ALLY )

40.05 +0.30 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 39.77 40.25 39.66 40.05 1,547,571 +0.30(+0.75%)
Jun 17, 2024 38.76 39.77 38.50 39.75 2,019,337 +0.97(+2.50%)
Jun 14, 2024 39.18 39.50 38.60 38.78 1,769,217 -0.99(-2.49%)
Jun 13, 2024 39.76 39.89 39.17 39.77 2,587,591 -0.17(-0.43%)
Jun 12, 2024 39.91 40.73 39.73 39.94 3,490,924 +1.37(+3.55%)
Jun 11, 2024 39.80 39.80 38.52 38.57 3,567,462 +0.01(+0.03%)
Jun 10, 2024 38.38 38.78 38.07 38.56 2,201,514 -0.08(-0.21%)
Jun 07, 2024 38.26 38.71 38.04 38.64 2,127,606 +0.18(+0.47%)
Jun 06, 2024 38.35 38.67 38.10 38.46 1,957,746 +0.21(+0.55%)
Jun 05, 2024 38.18 38.31 37.70 38.25 1,416,690 +0.31(+0.82%)
Jun 04, 2024 38.04 38.58 37.76 37.94 2,161,139 -0.72(-1.86%)
Jun 03, 2024 39.18 39.27 38.05 38.66 1,759,830 -0.31(-0.80%)
May 31, 2024 38.41 38.98 38.26 38.97 2,665,298 +0.67(+1.75%)
May 30, 2024 38.10 38.35 37.80 38.30 1,153,072 +0.41(+1.08%)
May 29, 2024 37.35 38.07 37.23 37.89 1,215,041 -0.23(-0.60%)
May 28, 2024 38.95 39.01 37.91 38.12 1,641,845 -0.68(-1.75%)
May 24, 2024 38.61 39.16 38.48 38.80 1,844,639 +0.44(+1.15%)
May 23, 2024 39.20 39.20 37.88 38.36 2,975,490 -0.74(-1.89%)
May 22, 2024 39.10 39.48 38.00 39.10 2,253,419 -0.26(-0.66%)
May 21, 2024 39.28 39.61 39.13 39.36 2,024,604 -0.08(-0.20%)
May 20, 2024 40.02 40.26 39.34 39.44 1,857,360 -0.68(-1.69%)
May 17, 2024 40.55 40.61 40.05 40.12 1,389,547 -0.26(-0.64%)
May 16, 2024 40.88 41.09 40.30 40.38 2,656,172 -0.72(-1.75%)
May 15, 2024 41.27 41.77 40.62 41.10 2,813,240 +0.32(+0.78%)
May 14, 2024 39.98 40.89 39.92 40.78 4,653,535 +1.12(+2.82%)
May 13, 2024 39.75 40.00 39.49 39.66 2,052,953 +0.25(+0.63%)
May 10, 2024 39.87 40.03 39.22 39.41 1,334,047 -0.34(-0.86%)
May 09, 2024 39.36 39.77 39.36 39.75 1,326,399 +0.27(+0.68%)
May 08, 2024 39.11 39.52 38.91 39.48 1,789,472 +0.08(+0.20%)
May 07, 2024 40.00 40.04 39.39 39.40 2,213,583 -0.50(-1.25%)
May 06, 2024 39.85 40.03 39.27 39.90 2,848,816 +0.53(+1.35%)
May 03, 2024 39.63 39.93 39.23 39.37 2,608,034 +0.57(+1.47%)
May 02, 2024 39.15 39.24 38.43 38.80 1,912,561 +0.24(+0.62%)
May 01, 2024 38.29 39.36 38.25 38.56 3,633,441 +0.21(+0.55%)
Apr 30, 2024 38.58 38.98 38.22 38.35 3,898,536 -0.51(-1.31%)
Apr 29, 2024 39.10 39.32 38.60 38.86 2,723,734 -0.14(-0.36%)
Apr 26, 2024 38.92 39.39 38.88 39.00 2,164,354 +0.16(+0.41%)
Apr 25, 2024 39.00 39.27 38.07 38.84 3,459,821 -0.62(-1.56%)
Apr 24, 2024 39.14 39.65 38.80 39.46 3,392,970 +0.05(+0.13%)
Apr 23, 2024 39.44 39.98 39.29 39.41 3,999,963 -0.03(-0.08%)
Apr 22, 2024 38.94 39.57 38.50 39.44 4,163,218 +0.68(+1.77%)
Apr 19, 2024 38.67 39.03 38.45 38.75 7,291,966 +0.34(+0.88%)
Apr 18, 2024 37.20 39.18 37.11 38.41 8,433,695 +2.42(+6.73%)
Apr 17, 2024 36.09 36.55 35.75 35.99 4,436,573 +0.31(+0.86%)
Apr 16, 2024 36.04 36.12 35.34 35.68 3,124,195 -0.63(-1.72%)
Apr 15, 2024 37.43 37.59 36.16 36.31 3,948,486 -0.64(-1.72%)
Apr 12, 2024 37.20 37.70 36.73 36.94 3,180,551 -0.76(-2.03%)
Apr 11, 2024 37.72 38.22 36.80 37.71 3,348,467 +0.11(+0.29%)
Apr 10, 2024 37.67 37.73 36.79 37.60 4,337,234 -1.25(-3.22%)
Apr 09, 2024 39.43 39.49 38.47 38.85 3,508,106 +0.58(+1.50%)
Apr 08, 2024 38.18 38.58 38.03 38.27 2,693,893 +0.19(+0.49%)
Apr 05, 2024 37.96 38.57 37.77 38.09 2,125,672 -0.10(-0.26%)
Apr 04, 2024 39.19 39.59 38.12 38.19 3,191,800 -0.56(-1.43%)
Apr 03, 2024 37.91 38.91 37.80 38.74 2,229,054 +0.02(+0.05%)
Apr 02, 2024 38.82 39.04 38.33 38.72 3,804,402 -0.57(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.